006800.KS - Mirae Asset Securities Co. Ltd.
KSE - KSE Delayed price. Currency in KRW
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 7,250.00 | 7,430.00 | 7,250.00 | 7,430.00 | 7,430.00 | 650,545 |
| 01 Jun 2023 | 7,370.00 | 7,440.00 | 7,180.00 | 7,220.00 | 7,220.00 | 750,176 |
| 31 May 2023 | 7,250.00 | 7,400.00 | 7,220.00 | 7,300.00 | 7,300.00 | 2,722,733 |
| 30 May 2023 | 7,310.00 | 7,350.00 | 7,230.00 | 7,280.00 | 7,280.00 | 640,938 |
| 26 May 2023 | 7,250.00 | 7,290.00 | 7,220.00 | 7,240.00 | 7,240.00 | 363,916 |
| 25 May 2023 | 7,460.00 | 7,500.00 | 7,270.00 | 7,290.00 | 7,290.00 | 757,117 |
| 24 May 2023 | 7,330.00 | 7,580.00 | 7,280.00 | 7,510.00 | 7,510.00 | 1,076,364 |
| 23 May 2023 | 7,270.00 | 7,380.00 | 7,230.00 | 7,330.00 | 7,330.00 | 745,808 |
| 22 May 2023 | 7,060.00 | 7,230.00 | 7,040.00 | 7,230.00 | 7,230.00 | 688,746 |
| 19 May 2023 | 6,920.00 | 7,080.00 | 6,920.00 | 7,070.00 | 7,070.00 | 560,064 |
| 18 May 2023 | 6,920.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,980.00 | 413,197 |
| 17 May 2023 | 6,800.00 | 6,920.00 | 6,720.00 | 6,920.00 | 6,920.00 | 338,030 |
| 16 May 2023 | 6,950.00 | 7,010.00 | 6,800.00 | 6,830.00 | 6,830.00 | 381,845 |
| 15 May 2023 | 6,950.00 | 7,020.00 | 6,870.00 | 6,950.00 | 6,950.00 | 638,166 |
| 12 May 2023 | 7,000.00 | 7,170.00 | 6,950.00 | 6,980.00 | 6,980.00 | 1,190,959 |
| 11 May 2023 | 6,990.00 | 7,010.00 | 6,930.00 | 6,940.00 | 6,940.00 | 491,228 |
| 10 May 2023 | 6,910.00 | 6,990.00 | 6,870.00 | 6,980.00 | 6,980.00 | 555,024 |
| 09 May 2023 | 6,910.00 | 6,990.00 | 6,850.00 | 6,930.00 | 6,930.00 | 415,449 |
| 08 May 2023 | 6,790.00 | 6,960.00 | 6,780.00 | 6,920.00 | 6,920.00 | 560,659 |
| 04 May 2023 | 6,760.00 | 6,790.00 | 6,720.00 | 6,790.00 | 6,790.00 | 400,211 |
| 03 May 2023 | 6,820.00 | 6,860.00 | 6,760.00 | 6,810.00 | 6,810.00 | 312,295 |
| 02 May 2023 | 6,940.00 | 6,940.00 | 6,770.00 | 6,850.00 | 6,850.00 | 559,023 |
| 28 Apr 2023 | 6,730.00 | 6,960.00 | 6,730.00 | 6,940.00 | 6,940.00 | 894,333 |
| 27 Apr 2023 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 689,688 |
| 26 Apr 2023 | 6,890.00 | 6,890.00 | 6,730.00 | 6,810.00 | 6,810.00 | 794,053 |
| 25 Apr 2023 | 6,870.00 | 7,040.00 | 6,820.00 | 6,830.00 | 6,830.00 | 604,764 |
| 24 Apr 2023 | 6,910.00 | 6,990.00 | 6,800.00 | 6,860.00 | 6,860.00 | 514,557 |
| 21 Apr 2023 | 6,930.00 | 7,000.00 | 6,880.00 | 6,930.00 | 6,930.00 | 507,731 |
| 20 Apr 2023 | 7,010.00 | 7,030.00 | 6,920.00 | 6,970.00 | 6,970.00 | 519,169 |
| 19 Apr 2023 | 7,050.00 | 7,050.00 | 6,920.00 | 7,030.00 | 7,030.00 | 623,577 |
| 18 Apr 2023 | 6,880.00 | 7,030.00 | 6,850.00 | 7,000.00 | 7,000.00 | 854,286 |
| 17 Apr 2023 | 6,930.00 | 6,930.00 | 6,810.00 | 6,880.00 | 6,880.00 | 568,880 |
| 14 Apr 2023 | 6,990.00 | 7,000.00 | 6,910.00 | 6,930.00 | 6,930.00 | 854,159 |
| 13 Apr 2023 | 6,860.00 | 6,930.00 | 6,820.00 | 6,930.00 | 6,930.00 | 857,900 |
| 12 Apr 2023 | 6,740.00 | 6,890.00 | 6,710.00 | 6,860.00 | 6,860.00 | 814,371 |
| 11 Apr 2023 | 6,420.00 | 6,770.00 | 6,410.00 | 6,730.00 | 6,730.00 | 1,527,009 |
| 10 Apr 2023 | 6,360.00 | 6,470.00 | 6,340.00 | 6,370.00 | 6,370.00 | 455,959 |
| 07 Apr 2023 | 6,260.00 | 6,480.00 | 6,230.00 | 6,400.00 | 6,400.00 | 785,060 |
| 06 Apr 2023 | 6,430.00 | 6,440.00 | 6,230.00 | 6,240.00 | 6,240.00 | 952,969 |
| 05 Apr 2023 | 6,500.00 | 6,560.00 | 6,440.00 | 6,470.00 | 6,470.00 | 574,910 |
| 04 Apr 2023 | 6,380.00 | 6,500.00 | 6,330.00 | 6,460.00 | 6,460.00 | 680,837 |
| 03 Apr 2023 | 6,440.00 | 6,490.00 | 6,340.00 | 6,380.00 | 6,380.00 | 797,675 |
| 31 Mar 2023 | 6,440.00 | 6,510.00 | 6,400.00 | 6,460.00 | 6,460.00 | 867,854 |
| 30 Mar 2023 | 6,380.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,380.00 | 694,477 |
| 29 Mar 2023 | 6,370.00 | 6,460.00 | 6,370.00 | 6,410.00 | 6,410.00 | 570,075 |
| 28 Mar 2023 | 6,300.00 | 6,390.00 | 6,290.00 | 6,350.00 | 6,350.00 | 439,281 |
| 27 Mar 2023 | 6,370.00 | 6,370.00 | 6,240.00 | 6,290.00 | 6,290.00 | 611,169 |
| 24 Mar 2023 | 6,440.00 | 6,490.00 | 6,310.00 | 6,310.00 | 6,310.00 | 806,822 |
| 23 Mar 2023 | 6,460.00 | 6,530.00 | 6,400.00 | 6,480.00 | 6,480.00 | 648,308 |
| 22 Mar 2023 | 6,530.00 | 6,580.00 | 6,500.00 | 6,510.00 | 6,510.00 | 453,840 |
| 21 Mar 2023 | 6,520.00 | 6,540.00 | 6,470.00 | 6,490.00 | 6,490.00 | 434,657 |
| 20 Mar 2023 | 6,500.00 | 6,620.00 | 6,450.00 | 6,460.00 | 6,460.00 | 501,397 |
| 17 Mar 2023 | 6,460.00 | 6,510.00 | 6,390.00 | 6,450.00 | 6,450.00 | 1,660,918 |
| 16 Mar 2023 | 6,350.00 | 6,430.00 | 6,330.00 | 6,390.00 | 6,390.00 | 627,099 |
| 15 Mar 2023 | 6,520.00 | 6,560.00 | 6,390.00 | 6,430.00 | 6,430.00 | 792,400 |
| 14 Mar 2023 | 6,680.00 | 6,690.00 | 6,430.00 | 6,430.00 | 6,430.00 | 977,155 |
| 13 Mar 2023 | 6,720.00 | 6,780.00 | 6,630.00 | 6,760.00 | 6,760.00 | 579,801 |
| 10 Mar 2023 | 6,790.00 | 6,790.00 | 6,620.00 | 6,720.00 | 6,720.00 | 886,784 |
| 09 Mar 2023 | 6,880.00 | 6,940.00 | 6,790.00 | 6,840.00 | 6,840.00 | 850,046 |
| 08 Mar 2023 | 6,900.00 | 6,920.00 | 6,790.00 | 6,830.00 | 6,830.00 | 935,666 |
| 07 Mar 2023 | 7,190.00 | 7,220.00 | 6,940.00 | 6,940.00 | 6,940.00 | 742,207 |
| 06 Mar 2023 | 6,970.00 | 7,240.00 | 6,870.00 | 7,180.00 | 7,180.00 | 1,303,339 |
| 03 Mar 2023 | 7,070.00 | 7,080.00 | 6,920.00 | 6,920.00 | 6,920.00 | 552,045 |
| 02 Mar 2023 | 7,100.00 | 7,210.00 | 7,040.00 | 7,070.00 | 7,070.00 | 752,969 |
| 28 Feb 2023 | 6,980.00 | 7,200.00 | 6,970.00 | 7,150.00 | 7,150.00 | 1,211,591 |
| 27 Feb 2023 | 7,100.00 | 7,110.00 | 6,920.00 | 6,950.00 | 6,950.00 | 651,778 |
| 24 Feb 2023 | 7,110.00 | 7,190.00 | 7,080.00 | 7,140.00 | 7,140.00 | 366 |
| 23 Feb 2023 | 7,040.00 | 7,170.00 | 7,040.00 | 7,070.00 | 7,070.00 | 19,692 |
| 22 Feb 2023 | 7,170.00 | 7,180.00 | 7,060.00 | 7,070.00 | 7,070.00 | 4,482 |
| 21 Feb 2023 | 7,200.00 | 7,330.00 | 7,140.00 | 7,260.00 | 7,260.00 | 2,619 |
| 20 Feb 2023 | 7,220.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | 872 |
| 17 Feb 2023 | 7,330.00 | 7,330.00 | 7,160.00 | 7,170.00 | 7,170.00 | 2,485 |
| 16 Feb 2023 | 7,020.00 | 7,390.00 | 7,010.00 | 7,380.00 | 7,380.00 | 3,394 |
| 15 Feb 2023 | 7,120.00 | 7,130.00 | 6,950.00 | 6,960.00 | 6,960.00 | 1,041 |
| 14 Feb 2023 | 7,190.00 | 7,230.00 | 7,110.00 | 7,120.00 | 7,120.00 | 1,540 |
| 13 Feb 2023 | 7,120.00 | 7,220.00 | 7,060.00 | 7,130.00 | 7,130.00 | 1,857 |
| 10 Feb 2023 | 6,990.00 | 7,170.00 | 6,930.00 | 7,110.00 | 7,110.00 | 1,224 |
| 09 Feb 2023 | 7,020.00 | 7,120.00 | 7,000.00 | 7,040.00 | 7,040.00 | 2,147 |
| 08 Feb 2023 | 6,700.00 | 7,140.00 | 6,660.00 | 7,120.00 | 7,120.00 | 3,824 |
| 07 Feb 2023 | 6,700.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,680.00 | 1,857 |
| 06 Feb 2023 | 6,950.00 | 6,950.00 | 6,740.00 | 6,950.00 | 6,950.00 | 1,319 |
| 03 Feb 2023 | 6,900.00 | 7,000.00 | 6,820.00 | 6,950.00 | 6,950.00 | 2,138 |
| 02 Feb 2023 | 7,000.00 | 7,140.00 | 6,940.00 | 6,950.00 | 6,950.00 | 1,716 |
| 01 Feb 2023 | 6,780.00 | 6,970.00 | 6,770.00 | 6,970.00 | 6,970.00 | 1,388 |
| 31 Jan 2023 | 6,900.00 | 6,910.00 | 6,720.00 | 6,810.00 | 6,810.00 | 1,380 |
| 30 Jan 2023 | 6,990.00 | 7,010.00 | 6,880.00 | 6,880.00 | 6,880.00 | 5,483 |
| 27 Jan 2023 | 6,890.00 | 7,070.00 | 6,820.00 | 7,050.00 | 7,050.00 | 21,685 |
| 26 Jan 2023 | 6,850.00 | 6,940.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1,256 |
| 25 Jan 2023 | 6,900.00 | 6,970.00 | 6,850.00 | 6,870.00 | 6,870.00 | 2,828 |
| 20 Jan 2023 | 6,860.00 | 6,920.00 | 6,820.00 | 6,840.00 | 6,840.00 | 487,784 |
| 19 Jan 2023 | 6,810.00 | 6,910.00 | 6,760.00 | 6,910.00 | 6,910.00 | 579,544 |
| 18 Jan 2023 | 6,850.00 | 6,900.00 | 6,770.00 | 6,880.00 | 6,880.00 | 688,791 |
| 17 Jan 2023 | 6,920.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,810.00 | 880,725 |
| 16 Jan 2023 | 6,900.00 | 6,940.00 | 6,830.00 | 6,920.00 | 6,920.00 | 679,063 |
| 13 Jan 2023 | 6,750.00 | 6,930.00 | 6,720.00 | 6,900.00 | 6,900.00 | 1,162,622 |
| 12 Jan 2023 | 6,640.00 | 6,750.00 | 6,640.00 | 6,710.00 | 6,710.00 | 1,088,912 |
| 11 Jan 2023 | 6,670.00 | 6,700.00 | 6,610.00 | 6,630.00 | 6,630.00 | 598,004 |
| 10 Jan 2023 | 6,650.00 | 6,700.00 | 6,590.00 | 6,650.00 | 6,650.00 | 726,599 |
| 09 Jan 2023 | 6,550.00 | 6,680.00 | 6,540.00 | 6,650.00 | 6,650.00 | 711,951 |
| 06 Jan 2023 | 6,410.00 | 6,590.00 | 6,410.00 | 6,580.00 | 6,580.00 | 854,518 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.